ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Poseida Therapeutics Inc (NQ: PSTX )

2.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.400 2.480 2.390 2.470 255,645 +0.10(+4.22%)
Oct 31, 2024 2.390 2.390 2.320 2.370 266,784 -0.01(-0.42%)
Oct 30, 2024 2.450 2.475 2.375 2.380 398,390 -0.07(-2.86%)
Oct 29, 2024 2.480 2.485 2.380 2.450 513,343 -0.03(-1.21%)
Oct 28, 2024 2.440 2.510 2.430 2.480 338,022 +0.07(+2.90%)
Oct 25, 2024 2.420 2.489 2.400 2.410 225,823 -0.01(-0.41%)
Oct 24, 2024 2.500 2.510 2.410 2.420 422,572 -0.08(-3.20%)
Oct 23, 2024 2.480 2.510 2.440 2.500 442,796 +0.00(+0.00%)
Oct 22, 2024 2.490 2.510 2.445 2.500 206,798 +0.00(+0.00%)
Oct 21, 2024 2.450 2.520 2.410 2.500 394,294 +0.05(+2.04%)
Oct 18, 2024 2.570 2.570 2.440 2.450 559,011 -0.09(-3.54%)
Oct 17, 2024 2.550 2.610 2.465 2.540 658,260 +0.00(+0.00%)
Oct 16, 2024 2.540 2.560 2.500 2.540 416,826 +0.00(+0.00%)
Oct 15, 2024 2.490 2.570 2.475 2.540 689,881 +0.04(+1.60%)
Oct 14, 2024 2.540 2.550 2.465 2.500 219,991 -0.01(-0.40%)
Oct 11, 2024 2.480 2.510 2.445 2.510 332,118 +0.04(+1.62%)
Oct 10, 2024 2.550 2.550 2.410 2.470 427,808 -0.09(-3.52%)
Oct 09, 2024 2.570 2.605 2.510 2.560 468,307 -0.01(-0.39%)
Oct 08, 2024 2.660 2.690 2.565 2.570 321,910 -0.09(-3.38%)
Oct 07, 2024 2.620 2.670 2.500 2.660 440,219 +0.05(+1.92%)
Oct 04, 2024 2.520 2.640 2.520 2.610 523,986 +0.07(+2.76%)
Oct 03, 2024 2.650 2.650 2.500 2.540 538,752 -0.10(-3.79%)
Oct 02, 2024 2.740 2.775 2.605 2.640 892,109 -0.11(-4.00%)
Oct 01, 2024 2.820 2.860 2.730 2.750 350,984 -0.11(-3.85%)
Sep 30, 2024 2.600 2.915 2.600 2.860 1,480,505 -0.04(-1.38%)
Sep 27, 2024 3.020 3.020 2.860 2.900 808,400 -0.07(-2.36%)
Sep 26, 2024 3.030 3.100 2.960 2.970 408,147 -0.03(-1.00%)
Sep 25, 2024 3.080 3.140 2.970 3.000 396,014 -0.08(-2.60%)
Sep 24, 2024 3.150 3.150 2.985 3.080 454,912 -0.01(-0.32%)
Sep 23, 2024 3.390 3.390 3.090 3.090 477,498 -0.28(-8.31%)
Sep 20, 2024 3.610 3.610 3.310 3.370 954,336 -0.24(-6.65%)
Sep 19, 2024 3.560 3.780 3.420 3.610 601,869 +0.10(+2.85%)
Sep 18, 2024 3.380 3.921 3.360 3.510 1,414,461 +0.13(+3.85%)
Sep 17, 2024 3.050 3.390 2.990 3.380 446,379 +0.38(+12.67%)
Sep 16, 2024 3.190 3.380 2.985 3.000 362,652 -0.07(-2.28%)
Sep 13, 2024 2.980 3.085 2.960 3.070 227,010 +0.12(+4.07%)
Sep 12, 2024 2.900 2.970 2.850 2.950 145,478 +0.05(+1.72%)
Sep 11, 2024 2.950 3.000 2.890 2.900 213,839 -0.06(-2.03%)
Sep 10, 2024 2.900 3.000 2.755 2.960 184,930 +0.07(+2.42%)
Sep 09, 2024 2.770 2.970 2.760 2.890 259,288 +0.15(+5.47%)
Sep 06, 2024 2.740 2.785 2.625 2.740 192,712 +0.03(+1.11%)
Sep 05, 2024 2.850 2.910 2.640 2.710 357,167 -0.07(-2.52%)
Sep 04, 2024 2.850 2.870 2.710 2.780 258,962 -0.08(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.